GB Group PLC GBG
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 145,80-4,00 (-%2,67)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 149,80 | +%2,60 | GBp 148,80 | GBp 149,80 | GBp 145,40 | 1,08M |
| 2026-09-29 | GBp 146,00 | -%0,95 | GBp 153,00 | GBp 153,00 | GBp 145,40 | 650,03K |
| 2026-09-28 | GBp 147,40 | +%0,41 | GBp 146,00 | GBp 149,00 | GBp 145,71 | 603,86K |
| 2026-09-25 | GBp 146,80 | +%0,27 | GBp 146,00 | GBp 148,40 | GBp 146,00 | 1,68M |
| 2026-09-24 | GBp 146,40 | -%1,21 | GBp 153,00 | GBp 153,00 | GBp 146,20 | 1,34M |
| 2026-09-23 | GBp 148,20 | -%0,13 | GBp 153,00 | GBp 153,00 | GBp 148,00 | 1,74M |
| 2026-09-22 | GBp 148,40 | -%1,20 | GBp 149,00 | GBp 154,00 | GBp 148,40 | 924,32K |
| 2026-09-21 | GBp 150,20 | +%0,54 | GBp 148,00 | GBp 153,20 | GBp 148,00 | 663,70K |
| 2026-09-18 | GBp 149,40 | -%4,48 | GBp 154,20 | GBp 158,80 | GBp 149,40 | 7,03M |
| 2026-09-17 | GBp 156,40 | -%1,76 | GBp 153,00 | GBp 161,40 | GBp 153,00 | 1,04M |
| 2026-09-16 | GBp 159,20 | +%5,57 | GBp 153,00 | GBp 160,60 | GBp 150,60 | 2,00M |
| 2026-09-15 | GBp 150,80 | -%2,58 | GBp 157,00 | GBp 157,00 | GBp 149,40 | 815,30K |
| 2026-09-14 | GBp 154,80 | +%1,84 | GBp 152,00 | GBp 155,00 | GBp 151,60 | 2,70M |
| 2026-09-11 | GBp 152,00 | +%1,47 | GBp 153,00 | GBp 153,00 | GBp 148,15 | 687,69K |
| 2026-09-10 | GBp 149,80 | -%1,06 | GBp 153,00 | GBp 153,00 | GBp 148,00 | 959,08K |
| 2026-09-09 | GBp 151,40 | -%1,94 | GBp 153,20 | GBp 157,38 | GBp 147,40 | 2,20M |
| 2026-09-08 | GBp 154,40 | -%1,78 | GBp 161,00 | GBp 161,00 | GBp 153,00 | 1,02M |
| 2026-09-07 | GBp 157,20 | -%1,38 | GBp 161,00 | GBp 162,00 | GBp 156,00 | 1,34M |
| 2026-09-04 | GBp 159,40 | -%0,62 | GBp 161,80 | GBp 163,00 | GBp 157,40 | 1,45M |
| 2026-09-03 | GBp 160,40 | +%3,89 | GBp 152,00 | GBp 161,80 | GBp 152,00 | 1,38M |
| 2026-09-02 | GBp 154,40 | -%3,62 | GBp 155,00 | GBp 159,07 | GBp 151,00 | 2,14M |
| 2026-09-01 | GBp 160,20 | -%1,23 | GBp 163,00 | GBp 165,60 | GBp 159,60 | 5,19M |
| 2026-08-28 | GBp 162,20 | +%2,27 | GBp 162,00 | GBp 162,60 | GBp 159,00 | 1,95M |
| 2026-08-27 | GBp 158,60 | +%2,59 | GBp 158,00 | GBp 159,80 | GBp 154,40 | 1,52M |
| 2026-08-26 | GBp 154,60 | -%0,13 | GBp 158,40 | GBp 158,40 | GBp 151,40 | 2,58M |
| 2026-08-25 | GBp 154,80 | -%0,39 | GBp 157,00 | GBp 157,80 | GBp 154,80 | 1,34M |
| 2026-08-24 | GBp 155,40 | -%0,77 | GBp 159,00 | GBp 159,00 | GBp 154,60 | 1,44M |
| 2026-08-21 | GBp 156,60 | +%0,13 | GBp 162,80 | GBp 162,80 | GBp 156,00 | 2,10M |
| 2026-08-20 | GBp 156,40 | -%2,25 | GBp 159,00 | GBp 161,00 | GBp 156,40 | 3,56M |
| 2026-08-19 | GBp 160,00 | -%1,60 | GBp 163,00 | GBp 164,42 | GBp 158,20 | 2,96M |
| 2026-08-18 | GBp 162,60 | +%0,49 | GBp 163,40 | GBp 168,00 | GBp 161,20 | 3,25M |
| 2026-08-17 | GBp 161,80 | +%0,75 | GBp 159,80 | GBp 164,00 | GBp 157,00 | 4,89M |
| 2026-08-14 | GBp 160,60 | -%30,78 | GBp 187,80 | GBp 187,80 | GBp 156,40 | 18,94M |
| 2026-08-13 | GBp 232,00 | +%2,20 | GBp 233,00 | GBp 234,50 | GBp 225,50 | 422,04K |
| 2026-08-12 | GBp 227,00 | -%4,02 | GBp 232,50 | GBp 236,50 | GBp 227,00 | 601,50K |
| 2026-08-11 | GBp 236,50 | +%0,85 | GBp 238,00 | GBp 238,00 | GBp 231,50 | 680,22K |
| 2026-08-10 | GBp 234,50 | -%1,26 | GBp 242,00 | GBp 242,00 | GBp 234,00 | 812,72K |
| 2026-08-07 | GBp 237,50 | +%2,81 | GBp 237,00 | GBp 239,50 | GBp 232,00 | 1,16M |
| 2026-08-06 | GBp 231,00 | %0,00 | GBp 235,00 | GBp 235,00 | GBp 229,50 | 599,32K |
| 2026-08-05 | GBp 231,00 | +%1,76 | GBp 230,00 | GBp 233,50 | GBp 226,50 | 1,38M |
| 2026-08-04 | GBp 227,00 | +%2,48 | GBp 225,00 | GBp 228,00 | GBp 220,50 | 729,18K |
| 2026-08-03 | GBp 221,50 | +%0,23 | GBp 223,50 | GBp 226,50 | GBp 220,86 | 993,86K |
| 2026-07-31 | GBp 221,00 | -%0,90 | GBp 226,00 | GBp 227,00 | GBp 220,50 | 872,45K |
| 2026-07-30 | GBp 223,00 | -%2,19 | GBp 225,00 | GBp 231,00 | GBp 223,00 | 1,36M |
| 2026-07-29 | GBp 228,00 | +%0,66 | GBp 228,50 | GBp 232,00 | GBp 225,00 | 6,37M |
| 2026-07-28 | GBp 226,50 | +%2,49 | GBp 223,00 | GBp 227,00 | GBp 219,50 | 5,52M |
| 2026-07-27 | GBp 221,00 | +%6,76 | GBp 206,50 | GBp 221,50 | GBp 206,50 | 5,12M |
| 2026-07-24 | GBp 207,00 | %0,00 | GBp 212,00 | GBp 212,00 | GBp 204,00 | 1,19M |
| 2026-07-23 | GBp 207,00 | -%3,72 | GBp 212,00 | GBp 216,00 | GBp 205,50 | 442,48K |
| 2026-07-22 | GBp 215,00 | -%1,83 | GBp 218,00 | GBp 218,50 | GBp 212,90 | 3,60M |
| 2026-07-21 | GBp 219,00 | -%3,10 | GBp 225,00 | GBp 227,00 | GBp 211,50 | 1,27M |
| 2026-07-20 | GBp 226,00 | +%0,67 | GBp 219,00 | GBp 227,50 | GBp 219,00 | 629,28K |
| 2026-07-17 | GBp 224,50 | -%2,18 | GBp 236,00 | GBp 236,00 | GBp 223,00 | 657,66K |
| 2026-07-16 | GBp 229,50 | +%1,32 | GBp 229,00 | GBp 230,00 | GBp 224,50 | 547,61K |
| 2026-07-15 | GBp 226,50 | +%2,26 | GBp 223,50 | GBp 228,50 | GBp 219,00 | 2,00M |
| 2026-07-14 | GBp 221,50 | +%0,45 | GBp 217,50 | GBp 222,14 | GBp 211,50 | 3,34M |
| 2026-07-13 | GBp 220,50 | +%0,92 | GBp 215,50 | GBp 220,50 | GBp 210,27 | 989,92K |
| 2026-07-10 | GBp 218,50 | +%0,92 | GBp 215,50 | GBp 220,00 | GBp 213,65 | 4,44M |
| 2026-07-09 | GBp 216,50 | +%3,10 | GBp 213,00 | GBp 216,50 | GBp 210,00 | 844,85K |
| 2026-07-08 | GBp 210,00 | -%3,23 | GBp 219,00 | GBp 219,00 | GBp 209,99 | 1,41M |
| 2026-07-07 | GBp 217,00 | -%0,69 | GBp 219,50 | GBp 222,00 | GBp 212,50 | 1,06M |
| 2026-07-06 | GBp 218,50 | +%0,69 | GBp 217,00 | GBp 222,00 | GBp 215,50 | 4,45M |
| 2026-07-03 | GBp 217,00 | +%1,40 | GBp 214,50 | GBp 218,00 | GBp 212,18 | 1,68M |
| 2026-07-02 | GBp 214,00 | +%0,94 | GBp 213,00 | GBp 214,00 | GBp 209,24 | 1,77M |
| 2026-07-01 | GBp 212,00 | +%7,40 | GBp 196,00 | GBp 212,25 | GBp 196,00 | 1,94M |
| 2026-06-30 | GBp 197,40 | -%0,40 | GBp 197,00 | GBp 200,50 | GBp 196,00 | 1,37M |
| 2026-06-29 | GBp 198,20 | +%3,34 | GBp 197,00 | GBp 198,60 | GBp 191,20 | 5,94M |
| 2026-06-26 | GBp 191,80 | +%1,16 | GBp 186,20 | GBp 192,20 | GBp 185,80 | 2,49M |
| 2026-06-25 | GBp 189,60 | -%0,73 | GBp 192,00 | GBp 192,52 | GBp 187,00 | 1,33M |
| 2026-06-24 | GBp 191,00 | +%1,81 | GBp 187,40 | GBp 191,59 | GBp 187,00 | 1,86M |
| 2026-06-23 | GBp 187,60 | +%1,41 | GBp 180,60 | GBp 188,20 | GBp 180,60 | 3,90M |
| 2026-06-22 | GBp 185,00 | -%1,70 | GBp 189,20 | GBp 190,13 | GBp 183,20 | 2,47M |
| 2026-06-19 | GBp 188,20 | -%1,47 | GBp 190,00 | GBp 192,80 | GBp 188,20 | 5,76M |
| 2026-06-18 | GBp 191,00 | -%6,83 | GBp 202,50 | GBp 203,36 | GBp 189,80 | 3,53M |
| 2026-06-17 | GBp 205,00 | +%0,24 | GBp 205,50 | GBp 208,50 | GBp 204,00 | 2,24M |
| 2026-06-16 | GBp 204,50 | -%1,45 | GBp 208,50 | GBp 210,06 | GBp 203,50 | 3,48M |
| 2026-06-15 | GBp 207,50 | +%0,24 | GBp 206,00 | GBp 214,00 | GBp 206,00 | 2,69M |
| 2026-06-12 | GBp 207,00 | +%1,72 | GBp 204,00 | GBp 208,50 | GBp 202,87 | 2,52M |
| 2026-06-11 | GBp 203,50 | %0,00 | GBp 201,50 | GBp 206,00 | GBp 200,00 | 4,04M |
| 2026-06-10 | GBp 203,50 | +%0,99 | GBp 202,00 | GBp 205,15 | GBp 200,00 | 2,26M |
| 2026-06-09 | GBp 201,50 | -%1,23 | GBp 202,00 | GBp 207,55 | GBp 201,00 | 1,50M |
| 2026-06-08 | GBp 204,00 | +%1,24 | GBp 198,40 | GBp 207,85 | GBp 198,40 | 2,25M |
| 2026-06-05 | GBp 201,50 | +%1,87 | GBp 199,60 | GBp 208,50 | GBp 196,00 | 3,33M |
| 2026-06-04 | GBp 197,80 | +%5,55 | GBp 186,20 | GBp 199,40 | GBp 186,20 | 3,53M |
| 2026-06-03 | GBp 187,40 | -%7,91 | GBp 202,00 | GBp 205,01 | GBp 187,40 | 6,87M |
| 2026-06-02 | GBp 203,50 | -%17,44 | GBp 223,50 | GBp 227,00 | GBp 203,50 | 9,91M |
| 2026-06-01 | GBp 246,50 | +%4,01 | GBp 238,00 | GBp 249,50 | GBp 235,25 | 1,33M |
| 2026-05-29 | GBp 237,00 | +%2,16 | GBp 233,00 | GBp 237,00 | GBp 231,00 | 1,22M |
| 2026-05-28 | GBp 232,00 | +%1,98 | GBp 235,00 | GBp 235,00 | GBp 227,00 | 1,01M |
| 2026-05-27 | GBp 227,50 | -%1,94 | GBp 230,00 | GBp 233,50 | GBp 227,50 | 759,21K |